WESCO International Inc (WCC) stock
WCCNYSEWholesale-Electrical Apparatus & Equipment, Wiring Supplies Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3025% above fair value
$343.11−23.60 (-6.44%)
Close on Oct 30, 2026Market cap $16.72BP/E 21.3Yield –
Price history
WESCO International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$343.11
-6.44% on the day
52-week range
$221.43 – $388.64
-11.7% from the high
Change over 52 weeks
+36.0%
From $252.27 on Oct 30, 2025
Average volume
644,597
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $322.90 | $369.31 | $321.62 | $343.11 | +7.89% | 4,364,003 |
| Oct 19, 2026 | $348.29 | $351.71 | $312.94 | $318.02 | -6.71% | 3,471,881 |
| Oct 12, 2026 | $366.63 | $369.22 | $332.75 | $340.89 | -6.78% | 3,525,301 |
| Oct 5, 2026 | $383.36 | $388.64 | $350.50 | $365.69 | -4.20% | 3,542,231 |
| Sep 28, 2026 | $365.43 | $385.00 | $355.41 | $381.73 | +3.89% | 2,488,343 |
| Sep 21, 2026 | $348.84 | $371.40 | $345.10 | $367.44 | +6.77% | 1,990,795 |
| Sep 14, 2026 | $342.12 | $345.30 | $330.39 | $344.15 | -3.42% | 2,462,866 |
| Sep 8, 2026 | $355.47 | $365.48 | $342.58 | $356.32 | +1.38% | 2,469,752 |
| Aug 31, 2026 | $337.41 | $351.78 | $327.84 | $351.46 | +4.47% | 2,205,302 |
| Aug 24, 2026 | $347.05 | $354.14 | $335.53 | $336.42 | -3.64% | 2,234,938 |
| Aug 17, 2026 | $363.16 | $373.07 | $335.58 | $349.14 | -3.43% | 2,693,735 |
| Aug 10, 2026 | $366.62 | $377.64 | $356.80 | $361.55 | -0.60% | 2,298,484 |
| Aug 3, 2026 | $341.09 | $385.37 | $341.09 | $363.74 | +5.90% | 3,092,463 |
| Jul 27, 2026 | $333.25 | $357.65 | $308.54 | $343.49 | +3.31% | 5,112,177 |
| Jul 20, 2026 | $331.48 | $334.39 | $318.36 | $332.48 | +1.41% | 2,639,606 |
| Jul 13, 2026 | $333.46 | $344.03 | $314.12 | $327.86 | -2.14% | 4,004,942 |
| Jul 6, 2026 | $309.59 | $336.62 | $299.64 | $335.02 | +8.81% | 4,394,971 |
| Jun 29, 2026 | $345.05 | $353.98 | $306.06 | $307.89 | -11.36% | 3,472,092 |
| Jun 22, 2026 | $366.26 | $371.07 | $342.89 | $347.33 | -4.93% | 2,804,676 |
| Jun 15, 2026 | $355.56 | $369.24 | $347.47 | $365.36 | +5.36% | 1,941,054 |
| Jun 8, 2026 | $359.05 | $365.95 | $333.21 | $346.77 | -2.13% | 2,806,052 |
| Jun 1, 2026 | $355.24 | $377.90 | $349.00 | $354.31 | -1.90% | 2,494,934 |
| May 26, 2026 | $368.00 | $377.27 | $358.12 | $361.17 | -0.66% | 1,563,922 |
| May 18, 2026 | $359.73 | $367.84 | $329.62 | $363.57 | +1.35% | 2,561,112 |
| May 11, 2026 | $359.64 | $374.00 | $353.56 | $358.72 | +0.96% | 3,704,935 |
| May 4, 2026 | $352.81 | $368.90 | $339.79 | $355.31 | +0.20% | 3,182,103 |
| Apr 27, 2026 | $317.84 | $355.56 | $297.48 | $354.59 | +11.97% | 5,092,795 |
| Apr 20, 2026 | $318.11 | $330.00 | $313.28 | $316.68 | -0.75% | 2,261,380 |
| Apr 13, 2026 | $302.23 | $324.34 | $299.05 | $319.06 | +5.12% | 2,333,282 |
| Apr 6, 2026 | $276.78 | $305.21 | $273.65 | $303.51 | +9.39% | 2,408,321 |
| Mar 30, 2026 | $264.69 | $285.24 | $256.27 | $277.45 | +5.84% | 1,966,952 |
| Mar 23, 2026 | $259.55 | $280.55 | $257.42 | $262.13 | +4.84% | 2,467,468 |
| Mar 16, 2026 | $260.97 | $264.08 | $244.08 | $250.02 | -2.38% | 3,122,526 |
| Mar 9, 2026 | $258.10 | $275.83 | $249.62 | $256.11 | -3.04% | 4,037,547 |
| Mar 2, 2026 | $285.37 | $298.15 | $263.77 | $264.13 | -8.76% | 2,818,512 |
| Feb 23, 2026 | $294.12 | $299.34 | $281.36 | $289.50 | -2.52% | 2,511,234 |
| Feb 17, 2026 | $304.80 | $308.99 | $293.00 | $296.99 | -3.29% | 2,179,989 |
| Feb 9, 2026 | $315.23 | $319.68 | $269.82 | $307.10 | -2.59% | 5,880,125 |
| Feb 2, 2026 | $289.20 | $318.75 | $289.08 | $315.27 | +8.93% | 4,061,366 |
| Jan 26, 2026 | $287.50 | $294.69 | $283.10 | $289.43 | +1.05% | 1,565,292 |
| Jan 20, 2026 | $276.46 | $291.01 | $274.15 | $286.41 | +1.70% | 1,504,997 |
| Jan 12, 2026 | $267.44 | $285.20 | $264.83 | $281.63 | +4.58% | 2,429,797 |
| Jan 5, 2026 | $253.80 | $273.25 | $253.80 | $269.30 | +6.81% | 2,521,521 |
| Dec 29, 2025 | $253.28 | $254.43 | $243.69 | $252.12 | -0.73% | 1,345,095 |
| Dec 22, 2025 | $254.66 | $257.69 | $250.69 | $253.97 | +1.02% | 1,108,869 |
| Dec 15, 2025 | $263.13 | $263.47 | $243.24 | $251.41 | -3.45% | 3,779,760 |
| Dec 8, 2025 | $273.88 | $279.04 | $257.12 | $260.39 | -4.74% | 2,644,966 |
| Dec 1, 2025 | $263.92 | $275.04 | $263.08 | $273.36 | +2.23% | 1,840,638 |
| Nov 24, 2025 | $251.40 | $268.48 | $243.00 | $267.41 | +6.29% | 1,584,388 |
| Nov 17, 2025 | $259.01 | $261.37 | $240.55 | $251.59 | -2.01% | 3,528,568 |
| Nov 10, 2025 | $258.30 | $268.27 | $250.84 | $256.75 | +0.52% | 3,309,162 |
| Nov 3, 2025 | $259.18 | $261.69 | $250.44 | $255.43 | -1.58% | 2,743,547 |
| Oct 27, 2025 | $228.02 | $263.37 | $219.62 | $259.53 | +15.07% | 6,006,224 |
| Oct 20, 2025 | $216.91 | $226.31 | $213.48 | $225.54 | +5.50% | 1,935,586 |
| Oct 13, 2025 | $212.09 | $223.42 | $207.39 | $213.78 | +2.64% | 2,589,143 |
| Oct 6, 2025 | $217.58 | $226.93 | $208.16 | $208.29 | -3.51% | 2,591,015 |
| Sep 29, 2025 | $215.05 | $218.47 | $208.69 | $215.87 | +0.98% | 2,395,974 |
| Sep 22, 2025 | $207.91 | $214.67 | $203.40 | $213.78 | +2.40% | 3,132,792 |
| Sep 15, 2025 | $215.22 | $220.05 | $207.39 | $208.77 | -2.73% | 4,391,321 |
| Sep 8, 2025 | $220.60 | $220.86 | $211.77 | $214.64 | -2.07% | 2,985,571 |
| Sep 2, 2025 | $215.88 | $224.01 | $214.04 | $219.18 | -0.30% | 2,887,082 |
| Aug 25, 2025 | $221.39 | $228.35 | $219.57 | $219.84 | -1.06% | 2,906,083 |
| Aug 18, 2025 | $206.11 | $222.42 | $205.67 | $222.20 | +7.75% | 2,543,684 |
| Aug 11, 2025 | $204.31 | $215.97 | $201.35 | $206.22 | +0.95% | 2,245,573 |
| Aug 4, 2025 | $204.87 | $211.93 | $200.60 | $204.28 | +0.39% | 3,222,342 |
| Jul 28, 2025 | $215.29 | $219.07 | $197.96 | $203.49 | -5.10% | 5,831,507 |
| Jul 21, 2025 | $207.35 | $215.12 | $203.22 | $214.43 | +4.16% | 3,130,624 |
| Jul 14, 2025 | $198.33 | $206.97 | $195.43 | $205.87 | +3.43% | 3,523,179 |
| Jul 7, 2025 | $192.68 | $203.83 | $188.96 | $199.04 | +2.44% | 3,236,446 |
| Jun 30, 2025 | $185.75 | $194.92 | $183.00 | $194.29 | +4.76% | 2,023,659 |
| Jun 23, 2025 | $176.16 | $187.75 | $175.05 | $185.46 | +4.11% | 2,858,805 |
| Jun 16, 2025 | $176.26 | $180.53 | $171.36 | $178.14 | +2.81% | 3,411,447 |
| Jun 9, 2025 | $175.33 | $181.02 | $172.51 | $173.27 | -0.06% | 3,155,863 |
| Jun 2, 2025 | $167.00 | $175.22 | $161.98 | $173.38 | +3.27% | 2,184,155 |
| May 26, 2025 | $161.70 | $175.36 | $161.70 | $167.89 | +1.95% | 3,580,570 |
| May 19, 2025 | $169.22 | $173.17 | $161.70 | $164.68 | -4.98% | 2,292,059 |
| May 12, 2025 | $172.74 | $176.54 | $169.52 | $173.31 | +7.08% | 3,069,481 |
| May 5, 2025 | $159.96 | $165.29 | $156.35 | $161.85 | -0.72% | 3,090,874 |
| Apr 28, 2025 | $162.51 | $164.22 | $151.45 | $163.03 | +0.88% | 4,952,119 |
| Apr 21, 2025 | $149.98 | $162.59 | $142.14 | $161.60 | +6.91% | 3,618,761 |
| Apr 14, 2025 | $151.96 | $153.44 | $143.99 | $151.15 | +1.84% | 2,472,610 |
| Apr 7, 2025 | $129.72 | $156.01 | $125.21 | $148.42 | +9.07% | 5,854,938 |
| Mar 31, 2025 | $152.46 | $163.12 | $129.26 | $136.08 | -13.01% | 5,718,668 |
| Mar 24, 2025 | $165.53 | $171.41 | $155.15 | $156.43 | -3.81% | 3,034,465 |
| Mar 17, 2025 | $161.39 | $167.61 | $159.57 | $162.62 | -0.15% | 4,422,431 |
| Mar 10, 2025 | $161.69 | $166.08 | $153.74 | $162.86 | -1.46% | 4,362,708 |
| Mar 3, 2025 | $182.37 | $182.37 | $159.32 | $165.27 | -8.42% | 5,284,386 |
| Feb 24, 2025 | $183.15 | $184.67 | $172.76 | $180.47 | -1.48% | 3,746,471 |
| Feb 18, 2025 | $196.85 | $201.39 | $181.81 | $183.18 | -6.94% | 2,693,020 |
| Feb 10, 2025 | $186.84 | $197.90 | $182.79 | $196.85 | +5.88% | 6,287,787 |
| Feb 3, 2025 | $178.89 | $189.57 | $178.02 | $185.91 | +0.49% | 2,764,010 |
| Jan 27, 2025 | $191.06 | $191.06 | $178.82 | $185.00 | -6.56% | 3,371,918 |
| Jan 21, 2025 | $194.27 | $202.91 | $193.75 | $197.98 | +3.32% | 2,148,430 |
| Jan 13, 2025 | $177.12 | $194.77 | $175.80 | $191.61 | +7.61% | 3,015,181 |
| Jan 6, 2025 | $184.00 | $186.82 | $178.06 | $178.06 | -1.86% | 2,198,813 |
| Dec 30, 2024 | $176.81 | $183.02 | $174.26 | $181.43 | +1.60% | 2,451,074 |
| Dec 23, 2024 | $177.26 | $180.90 | $176.65 | $178.57 | +0.27% | 1,320,399 |
| Dec 16, 2024 | $190.41 | $193.49 | $173.22 | $178.09 | -6.66% | 5,904,052 |
| Dec 9, 2024 | $206.63 | $207.50 | $188.79 | $190.79 | -7.68% | 3,206,540 |
| Dec 2, 2024 | $211.82 | $213.65 | $204.86 | $206.67 | -2.32% | 1,943,562 |
| Nov 25, 2024 | $212.26 | $216.17 | $207.14 | $211.57 | +0.81% | 2,060,048 |
| Nov 18, 2024 | $203.90 | $211.34 | $200.48 | $209.86 | +2.75% | 3,094,783 |
| Nov 11, 2024 | $207.39 | $213.75 | $202.29 | $204.25 | -0.74% | 3,231,967 |
| Nov 4, 2024 | $187.23 | $213.41 | $182.53 | $205.78 | +9.36% | 5,481,512 |
| Oct 28, 2024 | $178.70 | $195.99 | $175.56 | $188.17 | +6.90% | 4,979,921 |
| Oct 21, 2024 | $179.55 | $181.30 | $173.29 | $176.03 | -2.22% | 2,827,049 |
| Oct 14, 2024 | $175.60 | $182.43 | $172.30 | $180.02 | +3.03% | 3,361,084 |
| Oct 7, 2024 | $163.29 | $176.54 | $162.36 | $174.72 | +6.01% | 4,030,578 |
| Sep 30, 2024 | $170.05 | $172.68 | $163.19 | $164.81 | -3.95% | 2,974,800 |
| Sep 23, 2024 | $169.55 | $177.28 | $163.01 | $171.58 | +2.16% | 4,090,385 |
| Sep 16, 2024 | $165.59 | $175.01 | $161.89 | $167.95 | +5.11% | 5,614,055 |
| Sep 9, 2024 | $151.16 | $159.91 | $148.37 | $159.78 | +6.61% | 2,417,600 |
| Sep 3, 2024 | $163.02 | $163.72 | $149.25 | $149.87 | -9.38% | 2,622,513 |
| Aug 26, 2024 | $166.38 | $168.47 | $161.45 | $165.38 | +0.18% | 2,069,667 |
| Aug 19, 2024 | $158.49 | $165.77 | $157.10 | $165.09 | +5.06% | 2,325,773 |
| Aug 12, 2024 | $156.10 | $161.50 | $152.50 | $157.14 | +0.65% | 2,017,782 |
| Aug 5, 2024 | $145.52 | $158.39 | $143.06 | $156.13 | +1.77% | 4,097,072 |
| Jul 29, 2024 | $170.50 | $179.60 | $149.85 | $153.42 | -10.02% | 6,518,420 |
| Jul 22, 2024 | $171.57 | $175.10 | $163.38 | $170.50 | +0.63% | 2,686,172 |
| Jul 15, 2024 | $171.97 | $184.09 | $167.26 | $169.44 | -0.49% | 3,712,383 |
| Jul 8, 2024 | $156.84 | $174.90 | $153.89 | $170.27 | +10.24% | 3,522,351 |
| Jul 1, 2024 | $160.25 | $161.07 | $154.26 | $154.46 | -2.56% | 2,025,419 |
| Jun 24, 2024 | $163.91 | $166.63 | $156.45 | $158.52 | -3.45% | 3,681,687 |
| Jun 17, 2024 | $166.59 | $168.78 | $160.91 | $164.18 | -1.45% | 4,799,577 |
| Jun 10, 2024 | $174.46 | $183.78 | $161.50 | $166.59 | -5.55% | 3,938,253 |
| Jun 3, 2024 | $181.46 | $181.48 | $171.02 | $176.38 | -1.73% | 3,831,001 |
| May 28, 2024 | $191.17 | $191.17 | $176.26 | $179.49 | -6.11% | 3,964,947 |
| May 20, 2024 | $185.83 | $192.00 | $184.80 | $191.18 | +3.31% | 3,963,522 |
| May 13, 2024 | $176.69 | $186.97 | $176.28 | $185.05 | +5.21% | 4,909,109 |
| May 6, 2024 | $171.08 | $180.73 | $169.50 | $175.88 | +4.88% | 5,206,660 |
| Apr 29, 2024 | $157.57 | $172.57 | $151.30 | $167.70 | +7.64% | 5,405,617 |
| Apr 22, 2024 | $155.08 | $162.00 | $154.04 | $155.80 | +1.16% | 3,256,690 |
| Apr 15, 2024 | $164.13 | $164.76 | $152.31 | $154.01 | -4.67% | 2,556,747 |
| Apr 8, 2024 | $173.13 | $174.33 | $160.90 | $161.56 | -5.95% | 2,388,343 |
| Apr 1, 2024 | $171.35 | $177.62 | $168.97 | $171.79 | +0.30% | 3,152,198 |
| Mar 25, 2024 | $168.26 | $172.16 | $167.44 | $171.28 | +1.27% | 1,282,633 |
| Mar 18, 2024 | $161.20 | $170.55 | $160.01 | $169.14 | +5.63% | 2,571,624 |
| Mar 11, 2024 | $158.26 | $164.56 | $154.51 | $160.13 | +0.22% | 2,674,813 |
| Mar 4, 2024 | $153.13 | $163.40 | $150.16 | $159.78 | +5.07% | 4,441,791 |
| Feb 26, 2024 | $144.13 | $152.57 | $143.49 | $152.07 | +4.53% | 3,280,736 |
| Feb 20, 2024 | $143.91 | $147.75 | $141.02 | $145.48 | -0.14% | 2,682,378 |
| Feb 12, 2024 | $193.48 | $195.43 | $132.37 | $145.68 | -24.84% | 10,572,065 |
| Feb 5, 2024 | $181.71 | $193.96 | $178.00 | $193.83 | +5.27% | 1,801,666 |
| Jan 29, 2024 | $170.94 | $185.73 | $170.69 | $184.13 | +7.44% | 1,870,191 |
| Jan 22, 2024 | $175.70 | $177.77 | $170.50 | $171.38 | -1.84% | 1,100,213 |
| Jan 16, 2024 | $167.86 | $174.67 | $167.73 | $174.60 | +2.91% | 1,174,774 |
| Jan 8, 2024 | $168.93 | $175.16 | $167.73 | $169.67 | +0.49% | 980,958 |
| Jan 2, 2024 | $172.52 | $174.73 | $167.94 | $168.84 | -2.90% | 1,239,212 |
| Dec 26, 2023 | $176.65 | $177.56 | $172.81 | $173.88 | -1.31% | 888,214 |
| Dec 18, 2023 | $176.02 | $177.72 | $171.67 | $176.18 | +0.73% | 1,390,924 |
| Dec 11, 2023 | $160.92 | $179.65 | $160.92 | $174.90 | +8.66% | 2,453,824 |
| Dec 4, 2023 | $160.18 | $164.54 | $157.07 | $160.96 | -0.94% | 1,867,102 |
| Nov 27, 2023 | $153.38 | $163.31 | $150.99 | $162.49 | +5.27% | 1,910,061 |
| Nov 20, 2023 | $151.85 | $155.56 | $151.14 | $154.35 | +1.67% | 1,230,349 |
| Nov 13, 2023 | $140.85 | $153.15 | $139.39 | $151.81 | +7.56% | 2,110,906 |
| Nov 6, 2023 | $142.57 | $143.00 | $135.73 | $141.14 | -1.16% | 2,613,616 |
| Oct 30, 2023 | $127.61 | $144.78 | $125.05 | $142.80 | +13.33% | 3,626,506 |
| Oct 23, 2023 | $125.66 | $128.83 | $122.30 | $126.00 | +0.34% | 2,724,017 |
| Oct 16, 2023 | $135.60 | $141.22 | $125.13 | $125.57 | -6.08% | 3,163,376 |
| Oct 9, 2023 | $144.75 | $149.36 | $132.16 | $133.70 | -8.15% | 2,714,490 |
| Oct 2, 2023 | $143.66 | $147.73 | $136.72 | $145.56 | +1.21% | 2,401,340 |
| Sep 25, 2023 | $146.52 | $148.93 | $143.59 | $143.82 | -2.26% | 2,363,632 |
| Sep 18, 2023 | $154.49 | $155.61 | $146.16 | $147.14 | -3.92% | 1,692,499 |
| Sep 11, 2023 | $159.31 | $160.62 | $151.98 | $153.14 | -3.08% | 2,961,902 |
| Sep 5, 2023 | $161.20 | $162.76 | $154.15 | $158.01 | -3.23% | 2,253,754 |
| Aug 28, 2023 | $155.88 | $164.55 | $155.87 | $163.28 | +4.95% | 1,575,334 |
| Aug 21, 2023 | $153.31 | $157.47 | $151.72 | $155.58 | +1.95% | 1,778,856 |
| Aug 14, 2023 | $153.93 | $157.14 | $147.22 | $152.61 | -1.89% | 2,325,713 |
| Aug 7, 2023 | $153.69 | $157.13 | $149.94 | $155.55 | +1.55% | 2,358,928 |
| Jul 31, 2023 | $172.86 | $183.39 | $143.98 | $153.17 | -10.68% | 6,393,824 |
| Jul 24, 2023 | $174.75 | $176.57 | $168.15 | $171.49 | -1.83% | 2,564,777 |
| Jul 17, 2023 | $172.00 | $178.51 | $171.18 | $174.69 | +1.38% | 2,523,924 |
| Jul 10, 2023 | $177.43 | $185.23 | $170.67 | $172.31 | -3.42% | 3,775,562 |
| Jul 3, 2023 | $178.14 | $180.02 | $172.13 | $178.41 | -0.36% | 1,505,105 |
| Jun 26, 2023 | $167.51 | $180.08 | $166.62 | $179.06 | +6.65% | 2,814,311 |
| Jun 20, 2023 | $166.38 | $174.81 | $163.68 | $167.90 | -0.09% | 4,035,534 |
| Jun 12, 2023 | $154.86 | $170.33 | $154.30 | $168.05 | +8.62% | 11,280,336 |
| Jun 5, 2023 | $148.28 | $156.65 | $143.14 | $154.72 | +5.87% | 3,985,819 |
| May 30, 2023 | $146.71 | $148.28 | $132.91 | $146.14 | +0.04% | 3,566,141 |
| May 22, 2023 | $133.97 | $146.96 | $125.77 | $146.08 | +8.84% | 3,278,607 |
| May 15, 2023 | $128.93 | $137.94 | $127.78 | $134.21 | +4.70% | 3,436,428 |
| May 8, 2023 | $131.98 | $133.21 | $125.89 | $128.19 | -1.37% | 3,111,434 |
| May 1, 2023 | $143.77 | $148.01 | $121.91 | $129.97 | -9.74% | 5,530,631 |
| Apr 24, 2023 | $142.58 | $146.78 | $136.70 | $144.00 | +1.34% | 2,335,779 |
| Apr 17, 2023 | $138.17 | $144.38 | $137.59 | $142.10 | +3.41% | 1,848,169 |
| Apr 10, 2023 | $134.10 | $139.59 | $133.13 | $137.42 | +2.61% | 2,763,668 |
| Apr 3, 2023 | $154.56 | $156.66 | $133.52 | $133.93 | -13.34% | 2,756,862 |
| Mar 27, 2023 | $140.16 | $154.75 | $139.34 | $154.54 | +11.87% | 2,498,276 |
| Mar 20, 2023 | $140.86 | $148.99 | $135.73 | $138.14 | -0.35% | 3,188,258 |
| Mar 13, 2023 | $154.74 | $159.93 | $138.22 | $138.62 | -12.62% | 4,472,398 |
| Mar 6, 2023 | $173.38 | $175.00 | $157.11 | $158.64 | -8.14% | 2,428,084 |
| Feb 27, 2023 | $164.88 | $173.00 | $164.88 | $172.69 | +5.38% | 2,011,056 |
| Feb 21, 2023 | $165.93 | $167.73 | $160.08 | $163.88 | -2.86% | 1,692,821 |
| Feb 13, 2023 | $148.69 | $172.91 | $148.06 | $168.71 | +13.40% | 4,196,691 |
| Feb 6, 2023 | $151.30 | $154.99 | $147.08 | $148.78 | -2.62% | 2,389,821 |
| Jan 30, 2023 | $143.93 | $155.00 | $142.91 | $152.78 | +5.03% | 2,555,635 |
| Jan 23, 2023 | $137.46 | $145.94 | $134.90 | $145.46 | +6.91% | 1,746,369 |
| Jan 17, 2023 | $136.44 | $139.49 | $128.14 | $136.06 | -0.71% | 1,807,618 |
| Jan 9, 2023 | $131.16 | $138.90 | $131.00 | $137.03 | +5.22% | 2,102,864 |
| Jan 3, 2023 | $126.27 | $130.70 | $121.53 | $130.23 | +4.02% | 2,018,215 |
| Dec 27, 2022 | $123.79 | $125.85 | $119.75 | $125.20 | +1.63% | 1,013,898 |
| Dec 19, 2022 | $120.56 | $124.77 | $117.12 | $123.19 | +2.39% | 1,775,894 |
| Dec 12, 2022 | $121.27 | $130.04 | $118.30 | $120.31 | -0.81% | 2,164,076 |
| Dec 5, 2022 | $126.32 | $126.32 | $119.34 | $121.29 | -5.16% | 1,726,912 |
| Nov 28, 2022 | $126.04 | $130.89 | $123.43 | $127.89 | +0.07% | 1,658,282 |
| Nov 21, 2022 | $126.71 | $129.20 | $124.29 | $127.80 | +0.75% | 1,058,413 |
| Nov 14, 2022 | $130.72 | $134.88 | $123.62 | $126.85 | -4.00% | 2,807,541 |
| Nov 7, 2022 | $121.30 | $133.27 | $116.79 | $132.13 | +10.14% | 2,934,282 |
| Oct 31, 2022 | $136.76 | $143.77 | $114.00 | $119.97 | -12.95% | 4,831,925 |
| Oct 24, 2022 | $128.36 | $138.63 | $127.16 | $137.82 | +8.55% | 1,819,558 |
| Oct 17, 2022 | $122.20 | $130.93 | $119.47 | $126.96 | +7.77% | 1,786,163 |
| Oct 10, 2022 | $125.09 | $127.27 | $116.66 | $117.81 | -5.26% | 1,791,298 |
| Oct 3, 2022 | $120.77 | $131.23 | $120.68 | $124.35 | +4.16% | 1,729,136 |
| Sep 26, 2022 | $114.28 | $123.28 | $112.08 | $119.38 | +2.99% | 2,692,928 |
| Sep 19, 2022 | $125.47 | $131.37 | $113.61 | $115.91 | -8.93% | 1,918,524 |
| Sep 12, 2022 | $146.05 | $147.05 | $125.96 | $127.27 | -12.01% | 2,936,735 |
| Sep 6, 2022 | $133.05 | $145.65 | $130.52 | $144.64 | +9.69% | 1,983,740 |
| Aug 29, 2022 | $134.08 | $137.88 | $127.50 | $131.86 | -2.77% | 1,710,819 |
| Aug 22, 2022 | $133.89 | $142.34 | $132.39 | $135.61 | -1.21% | 1,428,721 |
| Aug 15, 2022 | $138.43 | $144.42 | $136.51 | $137.27 | -2.12% | 2,401,189 |
| Aug 8, 2022 | $134.00 | $140.30 | $132.25 | $140.24 | +5.89% | 1,937,870 |
| Aug 1, 2022 | $126.80 | $133.13 | $124.97 | $132.44 | +3.60% | 2,974,829 |
| Jul 25, 2022 | $113.19 | $128.99 | $111.17 | $127.84 | +13.49% | 1,987,856 |
| Jul 18, 2022 | $106.31 | $114.82 | $102.85 | $112.64 | +8.06% | 2,457,895 |
| Jul 11, 2022 | $105.34 | $109.66 | $99.00 | $104.24 | -2.55% | 2,294,659 |
| Jul 5, 2022 | $103.17 | $108.18 | $100.20 | $106.97 | +1.08% | 2,753,782 |
| Jun 27, 2022 | $114.36 | $115.64 | $103.33 | $105.83 | -6.82% | 3,201,456 |
| Jun 21, 2022 | $108.70 | $113.58 | $100.61 | $113.58 | +6.54% | 9,043,411 |
| Jun 13, 2022 | $123.33 | $124.22 | $105.26 | $106.61 | -16.17% | 3,457,157 |
| Jun 6, 2022 | $139.03 | $144.29 | $126.95 | $127.17 | -8.26% | 2,685,610 |
| May 31, 2022 | $125.22 | $138.92 | $122.93 | $138.62 | +9.32% | 2,161,972 |
| May 23, 2022 | $119.28 | $127.05 | $112.26 | $126.80 | +8.11% | 2,034,223 |
| May 16, 2022 | $124.51 | $129.01 | $114.93 | $117.29 | -5.92% | 2,204,928 |
| May 9, 2022 | $137.08 | $140.16 | $117.41 | $124.67 | -11.11% | 3,734,603 |
| May 2, 2022 | $123.59 | $144.43 | $118.62 | $140.25 | +13.78% | 3,370,392 |
| Apr 25, 2022 | $123.74 | $128.55 | $118.98 | $123.26 | -1.93% | 2,414,866 |
| Apr 18, 2022 | $122.64 | $136.39 | $122.20 | $125.68 | +2.02% | 1,696,383 |
| Apr 11, 2022 | $116.93 | $126.54 | $115.05 | $123.19 | +4.13% | 1,554,889 |
| Apr 4, 2022 | $131.52 | $132.21 | $117.91 | $118.30 | -10.38% | 2,184,624 |
| Mar 28, 2022 | $132.49 | $135.97 | $128.39 | $132.00 | -0.64% | 1,862,150 |
| Mar 21, 2022 | $130.69 | $133.86 | $128.12 | $132.85 | +0.77% | 1,711,322 |
| Mar 14, 2022 | $121.50 | $133.62 | $120.09 | $131.84 | +9.87% | 2,418,844 |
| Mar 7, 2022 | $113.87 | $121.10 | $105.46 | $120.00 | +5.24% | 2,989,472 |
| Feb 28, 2022 | $121.13 | $123.32 | $113.04 | $114.03 | -7.82% | 2,040,987 |
| Feb 22, 2022 | $122.20 | $125.07 | $112.47 | $123.71 | +1.02% | 2,225,369 |
| Feb 14, 2022 | $125.70 | $132.19 | $120.85 | $122.46 | -0.84% | 3,307,541 |
| Feb 7, 2022 | $120.93 | $131.72 | $120.05 | $123.50 | +3.30% | 1,930,520 |
| Jan 31, 2022 | $119.48 | $126.81 | $118.05 | $119.55 | +0.56% | 2,296,018 |
| Jan 24, 2022 | $119.29 | $126.99 | $114.07 | $118.88 | -2.76% | 2,142,091 |
| Jan 18, 2022 | $131.19 | $131.24 | $120.55 | $122.25 | -8.94% | 1,104,490 |
| Jan 10, 2022 | $127.79 | $137.16 | $122.53 | $134.25 | +4.32% | 1,749,992 |
| Jan 3, 2022 | $132.08 | $139.00 | $128.68 | $128.69 | -2.20% | 2,106,428 |
| Dec 27, 2021 | $127.83 | $132.62 | $126.51 | $131.59 | +3.48% | 734,142 |
| Dec 20, 2021 | $118.73 | $128.25 | $115.08 | $127.16 | +5.83% | 1,332,402 |
| Dec 13, 2021 | $124.85 | $125.61 | $116.81 | $120.15 | -4.55% | 2,091,378 |
| Dec 6, 2021 | $124.21 | $133.21 | $123.56 | $125.88 | +1.82% | 1,559,903 |
| Nov 29, 2021 | $134.00 | $134.95 | $119.82 | $123.63 | -5.91% | 1,957,198 |
| Nov 22, 2021 | $137.69 | $140.39 | $127.53 | $131.39 | -3.54% | 1,271,289 |
| Nov 15, 2021 | $138.63 | $139.14 | $134.55 | $136.21 | -1.75% | 1,438,782 |
| Nov 8, 2021 | $139.44 | $140.92 | $132.15 | $138.63 | +1.50% | 1,496,719 |
| Nov 1, 2021 | $129.69 | $139.17 | $129.01 | $136.58 | +5.42% | 1,942,930 |
| Oct 25, 2021 | $125.41 | $132.18 | $123.38 | $129.56 | +3.24% | 1,630,298 |
| Oct 18, 2021 | $123.61 | $129.05 | $123.57 | $125.49 | +0.54% | 994,689 |
| Oct 11, 2021 | $116.63 | $127.53 | $116.41 | $124.81 | +6.94% | 1,307,500 |
| Oct 4, 2021 | $120.00 | $123.27 | $115.28 | $116.71 | -2.74% | 1,655,388 |
| Sep 27, 2021 | $117.53 | $120.74 | $114.63 | $120.00 | +2.13% | 1,828,639 |
| Sep 20, 2021 | $110.50 | $118.02 | $109.35 | $117.50 | +3.22% | 1,512,079 |
| Sep 13, 2021 | $113.67 | $116.46 | $110.80 | $113.83 | +0.92% | 1,894,429 |
| Sep 7, 2021 | $114.77 | $115.24 | $111.01 | $112.79 | -2.38% | 749,400 |
| Aug 30, 2021 | $120.30 | $121.19 | $114.05 | $115.54 | -3.96% | 843,579 |
| Aug 23, 2021 | $110.63 | $120.74 | $110.09 | $120.30 | +9.38% | 1,111,766 |
| Aug 16, 2021 | $115.90 | $116.51 | $107.50 | $109.98 | -6.06% | 1,264,537 |
| Aug 9, 2021 | $114.71 | $119.92 | $111.93 | $117.08 | +1.83% | 1,011,521 |
| Aug 2, 2021 | $107.78 | $116.36 | $104.45 | $114.98 | +8.01% | 1,652,061 |
| Jul 26, 2021 | $101.72 | $107.50 | $100.37 | $106.45 | +4.74% | 1,087,655 |
| Jul 19, 2021 | $95.30 | $103.65 | $93.80 | $101.63 | +3.06% | 1,079,310 |
| Jul 12, 2021 | $102.78 | $105.00 | $98.30 | $98.61 | -5.27% | 849,445 |
| Jul 6, 2021 | $103.90 | $104.54 | $98.60 | $104.10 | +0.35% | 868,752 |
| Jun 28, 2021 | $102.34 | $104.47 | $99.83 | $103.74 | +1.37% | 1,355,666 |
| Jun 21, 2021 | $100.49 | $104.52 | $99.51 | $102.34 | +3.62% | 3,216,386 |
| Jun 14, 2021 | $110.38 | $111.84 | $98.73 | $98.76 | -11.03% | 2,600,236 |
| Jun 7, 2021 | $109.03 | $113.10 | $108.49 | $111.00 | +1.80% | 1,736,254 |
| Jun 1, 2021 | $108.29 | $110.52 | $106.63 | $109.04 | +2.32% | 1,118,932 |
| May 24, 2021 | $104.03 | $108.52 | $102.68 | $106.57 | +2.55% | 1,274,909 |
| May 17, 2021 | $109.23 | $110.00 | $102.36 | $103.92 | -5.80% | 1,706,128 |
| May 10, 2021 | $110.00 | $111.95 | $101.33 | $110.32 | +0.76% | 2,359,064 |
| May 3, 2021 | $93.07 | $109.61 | $89.41 | $109.49 | +19.37% | 2,643,889 |
| Apr 26, 2021 | $91.21 | $93.82 | $89.52 | $91.72 | +1.31% | 1,988,868 |
| Apr 19, 2021 | $86.18 | $91.01 | $82.17 | $90.53 | +4.17% | 1,845,391 |
| Apr 12, 2021 | $88.24 | $90.08 | $83.88 | $86.91 | -0.57% | 1,881,445 |
| Apr 5, 2021 | $88.62 | $90.11 | $83.50 | $87.41 | +0.43% | 1,380,693 |
| Mar 29, 2021 | $85.00 | $88.00 | $82.31 | $87.04 | +1.45% | 1,381,477 |
| Mar 22, 2021 | $91.44 | $91.46 | $79.10 | $85.80 | -5.71% | 2,266,044 |
| Mar 15, 2021 | $91.85 | $95.19 | $85.00 | $91.00 | -1.24% | 2,065,311 |
| Mar 8, 2021 | $87.52 | $93.25 | $86.22 | $92.14 | +6.59% | 2,067,393 |
| Mar 1, 2021 | $82.56 | $88.96 | $79.40 | $86.44 | +7.67% | 2,792,223 |
| Feb 22, 2021 | $80.86 | $84.40 | $77.01 | $80.28 | -1.53% | 2,471,799 |
| Feb 16, 2021 | $81.89 | $83.08 | $77.64 | $81.53 | +1.36% | 1,874,924 |
| Feb 8, 2021 | $87.35 | $89.53 | $70.49 | $80.44 | -7.30% | 6,965,861 |
| Feb 1, 2021 | $77.47 | $87.17 | $77.47 | $86.77 | +14.01% | 1,611,832 |
| Jan 25, 2021 | $83.37 | $83.44 | $73.77 | $76.11 | -9.46% | 2,505,881 |
| Jan 19, 2021 | $86.47 | $87.85 | $82.63 | $84.06 | -1.93% | 1,376,282 |
| Jan 11, 2021 | $83.91 | $87.84 | $81.60 | $85.71 | +0.23% | 1,940,668 |
| Jan 4, 2021 | $79.05 | $86.91 | $75.64 | $85.51 | +8.93% | 1,775,322 |
| Dec 28, 2020 | $77.93 | $79.55 | $76.27 | $78.50 | +2.36% | 1,187,903 |
| Dec 21, 2020 | $73.07 | $76.92 | $72.38 | $76.69 | +1.59% | 1,080,818 |
| Dec 14, 2020 | $75.36 | $77.93 | $73.25 | $75.49 | +1.38% | 2,708,409 |
| Dec 7, 2020 | $68.22 | $74.96 | $67.46 | $74.46 | +8.37% | 2,373,866 |
| Nov 30, 2020 | $66.43 | $68.96 | $65.08 | $68.71 | +2.74% | 1,831,705 |
| Nov 23, 2020 | $63.01 | $68.16 | $62.76 | $66.88 | +7.87% | 1,343,207 |
| Nov 16, 2020 | $60.61 | $64.59 | $59.69 | $62.00 | +5.23% | 2,867,855 |
| Nov 9, 2020 | $58.79 | $61.80 | $55.71 | $58.92 | +7.13% | 3,066,893 |
| Nov 2, 2020 | $42.02 | $55.08 | $41.50 | $55.00 | +33.37% | 5,242,823 |
| Oct 26, 2020 | $44.54 | $44.57 | $39.45 | $41.24 | -9.36% | 2,898,924 |
| Oct 19, 2020 | $46.76 | $47.05 | $44.23 | $45.50 | -2.02% | 1,931,283 |
| Oct 12, 2020 | $48.03 | $48.90 | $45.09 | $46.44 | -3.43% | 3,435,218 |
| Oct 5, 2020 | $46.89 | $49.78 | $46.53 | $48.09 | +4.11% | 2,199,384 |
| Sep 28, 2020 | $42.71 | $46.45 | $42.34 | $46.19 | +10.87% | 2,041,746 |
| Sep 21, 2020 | $43.65 | $43.90 | $40.20 | $41.66 | -6.97% | 2,887,896 |
| Sep 14, 2020 | $45.80 | $46.38 | $43.27 | $44.78 | -0.93% | 3,692,870 |
| Sep 8, 2020 | $44.75 | $46.43 | $44.03 | $45.20 | -0.68% | 2,171,696 |
| Aug 31, 2020 | $48.34 | $48.48 | $43.89 | $45.51 | -5.85% | 3,161,487 |
| Aug 24, 2020 | $46.14 | $48.49 | $45.65 | $48.34 | +5.94% | 2,306,796 |
| Aug 17, 2020 | $47.40 | $47.79 | $44.96 | $45.63 | -3.65% | 3,357,912 |
| Aug 10, 2020 | $42.60 | $49.87 | $42.60 | $47.36 | +11.65% | 6,399,148 |
| Aug 3, 2020 | $39.00 | $42.55 | $38.38 | $42.42 | +9.13% | 2,880,616 |
| Jul 27, 2020 | $42.76 | $43.00 | $37.72 | $38.87 | -9.18% | 3,572,485 |
| Jul 20, 2020 | $42.91 | $44.08 | $42.03 | $42.80 | -0.58% | 4,257,868 |
| Jul 13, 2020 | $36.33 | $43.36 | $35.60 | $43.05 | +20.49% | 6,014,379 |
| Jul 6, 2020 | $33.13 | $35.92 | $32.79 | $35.73 | +11.03% | 9,808,235 |
| Jun 29, 2020 | $34.83 | $35.65 | $32.04 | $32.18 | -5.16% | 4,898,587 |
| Jun 22, 2020 | $37.56 | $39.02 | $33.74 | $33.93 | -9.83% | 14,684,807 |
| Jun 15, 2020 | $35.04 | $41.34 | $34.98 | $37.63 | +1.70% | 7,211,651 |
| Jun 8, 2020 | $41.97 | $42.46 | $34.01 | $37.00 | -8.01% | 6,056,254 |
| Jun 1, 2020 | $32.77 | $42.41 | $32.57 | $40.22 | +20.78% | 5,962,555 |
| May 26, 2020 | $29.29 | $33.90 | $29.17 | $33.30 | +20.22% | 4,272,507 |
| May 18, 2020 | $27.31 | $28.66 | $26.07 | $27.70 | +7.87% | 4,144,644 |
| May 11, 2020 | $27.00 | $27.43 | $22.18 | $25.68 | -7.36% | 4,245,576 |
| May 4, 2020 | $27.42 | $28.50 | $25.02 | $27.72 | +2.86% | 4,340,836 |
| Apr 27, 2020 | $23.50 | $29.77 | $23.35 | $26.95 | +16.97% | 7,127,584 |
| Apr 20, 2020 | $23.38 | $24.16 | $21.86 | $23.04 | -5.46% | 3,651,244 |
| Apr 13, 2020 | $27.25 | $27.25 | $22.10 | $24.37 | -8.00% | 4,451,084 |
| Apr 6, 2020 | $23.16 | $27.76 | $22.66 | $26.49 | +23.38% | 5,049,548 |
| Mar 30, 2020 | $22.87 | $23.36 | $20.36 | $21.47 | -6.49% | 4,946,365 |
| Mar 23, 2020 | $17.20 | $27.29 | $16.40 | $22.96 | +30.16% | 6,432,424 |
| Mar 16, 2020 | $21.93 | $23.71 | $13.52 | $17.64 | -30.77% | 8,598,191 |
| Mar 9, 2020 | $31.12 | $32.07 | $22.52 | $25.48 | -24.66% | 7,888,096 |
| Mar 2, 2020 | $40.94 | $41.87 | $32.29 | $33.82 | -16.64% | 6,971,014 |
| Feb 24, 2020 | $46.67 | $47.30 | $39.83 | $40.57 | -16.00% | 4,954,794 |
| Feb 18, 2020 | $48.19 | $49.19 | $47.63 | $48.30 | -0.10% | 2,887,036 |
| Feb 10, 2020 | $47.67 | $49.31 | $46.82 | $48.35 | +1.07% | 3,688,398 |
| Feb 3, 2020 | $48.53 | $50.51 | $47.77 | $47.84 | -1.18% | 5,076,719 |
| Jan 27, 2020 | $52.21 | $53.19 | $48.31 | $48.41 | -8.90% | 6,320,227 |
| Jan 21, 2020 | $55.67 | $55.79 | $52.98 | $53.14 | -4.80% | 3,958,742 |
| Jan 13, 2020 | $59.16 | $59.53 | $55.05 | $55.82 | -3.99% | 9,617,505 |
| Jan 6, 2020 | $59.16 | $60.02 | $57.58 | $58.14 | -1.37% | 4,801,705 |
| Dec 30, 2019 | $59.69 | $61.32 | $58.20 | $58.95 | -0.61% | 5,028,737 |
| Dec 23, 2019 | $56.15 | $61.02 | $55.53 | $59.31 | +5.93% | 3,523,137 |
| Dec 16, 2019 | $56.48 | $56.78 | $55.16 | $55.99 | -0.16% | 3,312,622 |
| Dec 9, 2019 | $55.00 | $57.45 | $54.85 | $56.08 | +1.58% | 3,121,552 |
| Dec 2, 2019 | $52.82 | $55.36 | $51.00 | $55.21 | +4.92% | 2,861,231 |
| Nov 25, 2019 | $53.47 | $54.45 | $52.51 | $52.62 | -1.07% | 1,474,282 |
| Nov 18, 2019 | $53.97 | $53.97 | $51.85 | $53.19 | -1.70% | 2,331,059 |
| Nov 11, 2019 | $53.63 | $54.91 | $53.41 | $54.11 | +0.11% | 1,251,929 |
| Nov 4, 2019 | $54.93 | $55.55 | $53.27 | $54.05 | -0.35% | 2,898,234 |
| Oct 28, 2019 | $50.75 | $54.56 | $45.99 | $54.24 | +7.56% | 3,307,631 |
| Oct 21, 2019 | $48.14 | $50.56 | $47.29 | $50.43 | +6.01% | 2,243,987 |
| Oct 14, 2019 | $46.40 | $48.01 | $46.08 | $47.57 | +1.84% | 1,079,765 |
| Oct 7, 2019 | $45.55 | $47.60 | $43.97 | $46.71 | +2.55% | 1,195,252 |
| Sep 30, 2019 | $47.03 | $48.47 | $44.02 | $45.55 | -3.66% | 1,700,894 |
| Sep 23, 2019 | $45.60 | $47.58 | $45.03 | $47.28 | +1.68% | 1,910,161 |
| Sep 16, 2019 | $48.89 | $49.54 | $46.48 | $46.50 | -5.45% | 1,970,617 |
| Sep 9, 2019 | $46.60 | $49.96 | $46.60 | $49.18 | +6.34% | 1,798,250 |
| Sep 3, 2019 | $44.47 | $46.38 | $42.96 | $46.25 | +2.60% | 1,297,826 |
| Aug 26, 2019 | $43.10 | $45.27 | $42.23 | $45.08 | +5.52% | 1,772,126 |
| Aug 19, 2019 | $44.48 | $44.48 | $42.29 | $42.72 | -2.31% | 2,169,065 |
| Aug 12, 2019 | $45.28 | $45.81 | $42.03 | $43.73 | -4.21% | 2,864,228 |
| Aug 5, 2019 | $44.12 | $46.60 | $43.59 | $45.65 | +1.42% | 3,633,333 |
| Jul 29, 2019 | $50.62 | $51.41 | $43.77 | $45.01 | -11.28% | 3,733,496 |
| Jul 22, 2019 | $48.61 | $51.24 | $47.95 | $50.73 | +4.71% | 2,414,132 |
| Jul 15, 2019 | $50.38 | $50.80 | $48.11 | $48.45 | -3.45% | 2,511,478 |
| Jul 8, 2019 | $50.13 | $50.38 | $48.13 | $50.18 | -0.42% | 2,578,923 |
| Jul 1, 2019 | $51.46 | $52.27 | $49.31 | $50.39 | -0.51% | 1,708,456 |
| Jun 24, 2019 | $49.71 | $51.34 | $49.37 | $50.65 | +2.06% | 2,711,567 |
| Jun 17, 2019 | $47.88 | $50.56 | $47.34 | $49.63 | +3.55% | 2,929,018 |
| Jun 10, 2019 | $49.15 | $49.94 | $47.53 | $47.93 | -1.98% | 3,003,807 |
| Jun 3, 2019 | $46.99 | $50.50 | $46.58 | $48.90 | +4.42% | 2,494,577 |
| May 28, 2019 | $49.23 | $49.23 | $46.41 | $46.83 | -4.55% | 2,531,361 |
| May 20, 2019 | $50.92 | $51.82 | $48.25 | $49.06 | -4.79% | 2,774,897 |
| May 13, 2019 | $52.76 | $52.96 | $51.02 | $51.53 | -4.63% | 3,164,532 |
| May 6, 2019 | $55.66 | $55.85 | $52.79 | $54.03 | -5.36% | 4,138,222 |
| Apr 29, 2019 | $57.06 | $57.94 | $53.36 | $57.09 | +0.12% | 4,246,689 |
| Apr 22, 2019 | $56.55 | $57.83 | $55.71 | $57.02 | +0.56% | 1,685,531 |
| Apr 15, 2019 | $55.72 | $57.01 | $55.31 | $56.70 | +1.87% | 1,935,113 |
| Apr 8, 2019 | $54.94 | $56.35 | $53.50 | $55.66 | +0.96% | 2,793,401 |
| Apr 1, 2019 | $53.51 | $55.36 | $53.49 | $55.13 | +4.00% | 3,320,357 |
| Mar 25, 2019 | $51.03 | $53.60 | $50.81 | $53.01 | +3.84% | 1,671,434 |
| Mar 18, 2019 | $54.08 | $54.57 | $51.04 | $51.05 | -3.22% | 1,991,857 |
| Mar 11, 2019 | $51.89 | $53.84 | $51.81 | $52.75 | +1.66% | 1,888,238 |
| Mar 4, 2019 | $54.74 | $55.21 | $51.34 | $51.89 | -5.09% | 2,271,729 |
| Feb 25, 2019 | $56.23 | $56.74 | $54.29 | $54.67 | -2.36% | 2,704,149 |
| Feb 19, 2019 | $55.50 | $56.65 | $55.27 | $55.99 | +0.57% | 1,849,081 |
| Feb 11, 2019 | $53.09 | $55.81 | $53.06 | $55.67 | +5.00% | 3,008,470 |
| Feb 4, 2019 | $53.02 | $54.75 | $52.43 | $53.02 | +0.51% | 2,239,488 |
| Jan 28, 2019 | $52.50 | $54.52 | $51.84 | $52.75 | -0.36% | 4,408,385 |
| Jan 22, 2019 | $53.27 | $53.44 | $51.53 | $52.94 | -1.23% | 1,651,952 |
| Jan 14, 2019 | $51.04 | $54.00 | $50.32 | $53.60 | +4.06% | 1,731,194 |
| Jan 7, 2019 | $49.16 | $51.73 | $48.36 | $51.51 | +5.53% | 2,022,771 |
| Dec 31, 2018 | $47.36 | $48.94 | $46.47 | $48.81 | +3.70% | 1,724,727 |
| Dec 24, 2018 | $44.69 | $47.91 | $43.94 | $47.07 | +3.79% | 1,349,683 |
| Dec 17, 2018 | $48.62 | $49.54 | $45.29 | $45.35 | -6.94% | 2,246,468 |
| Dec 10, 2018 | $49.69 | $51.48 | $48.49 | $48.73 | -2.40% | 2,245,352 |
| Dec 3, 2018 | $54.41 | $54.98 | $49.45 | $49.93 | -6.52% | 2,313,024 |
| Nov 26, 2018 | $51.75 | $53.73 | $51.07 | $53.41 | +4.01% | 2,260,133 |
| Nov 19, 2018 | $52.98 | $53.40 | $50.42 | $51.35 | -3.35% | 1,633,480 |
| Nov 12, 2018 | $53.46 | $53.67 | $51.23 | $53.13 | -0.62% | 2,545,760 |
| Nov 5, 2018 | $53.80 | $56.18 | $52.56 | $53.46 | -0.41% | 4,475,884 |
| Oct 29, 2018 | $49.20 | $54.99 | $47.82 | $53.68 | +10.48% | 2,851,647 |
| Oct 22, 2018 | $52.81 | $53.10 | $47.44 | $48.59 | -8.08% | 2,301,365 |
| Oct 15, 2018 | $51.85 | $54.43 | $51.85 | $52.86 | +2.01% | 3,260,569 |
| Oct 8, 2018 | $58.85 | $58.85 | $51.44 | $51.82 | -12.38% | 4,064,582 |
| Oct 1, 2018 | $61.59 | $61.96 | $59.07 | $59.14 | -3.76% | 1,585,080 |
| Sep 24, 2018 | $61.90 | $62.20 | $60.65 | $61.45 | -1.21% | 1,050,072 |
| Sep 17, 2018 | $60.60 | $63.20 | $59.65 | $62.20 | +2.73% | 1,388,803 |
| Sep 10, 2018 | $58.15 | $61.90 | $57.90 | $60.55 | +4.31% | 1,608,942 |
| Sep 4, 2018 | $61.10 | $61.40 | $57.80 | $58.05 | -5.07% | 1,122,122 |
| Aug 27, 2018 | $61.65 | $62.80 | $60.10 | $61.15 | -0.49% | 1,202,183 |
| Aug 20, 2018 | $59.75 | $61.85 | $59.65 | $61.45 | +2.93% | 1,236,639 |
| Aug 13, 2018 | $59.15 | $60.50 | $57.75 | $59.70 | +1.27% | 1,982,677 |
| Aug 6, 2018 | $59.15 | $61.05 | $58.40 | $58.95 | -0.17% | 1,752,947 |
| Jul 30, 2018 | $58.75 | $61.33 | $56.95 | $59.05 | +0.68% | 3,894,891 |
| Jul 23, 2018 | $59.40 | $60.30 | $57.78 | $58.65 | -1.18% | 1,455,419 |
| Jul 16, 2018 | $58.55 | $59.85 | $57.65 | $59.35 | +1.63% | 1,414,337 |
| Jul 9, 2018 | $58.30 | $59.65 | $57.05 | $58.40 | +0.52% | 2,383,404 |
| Jul 2, 2018 | $56.55 | $58.45 | $55.95 | $58.10 | +1.75% | 1,290,304 |
| Jun 25, 2018 | $59.90 | $60.85 | $55.30 | $57.10 | -4.75% | 4,177,371 |
| Jun 18, 2018 | $62.85 | $62.85 | $58.60 | $59.95 | -3.31% | 3,057,038 |
| Jun 11, 2018 | $61.50 | $63.00 | $60.60 | $62.00 | +0.49% | 2,066,160 |
| Jun 4, 2018 | $60.80 | $61.90 | $60.00 | $61.70 | +1.90% | 1,706,595 |
| May 29, 2018 | $58.60 | $61.05 | $58.40 | $60.55 | +2.71% | 1,708,432 |
| May 21, 2018 | $59.40 | $61.45 | $58.40 | $58.95 | -0.59% | 2,286,965 |
| May 14, 2018 | $60.50 | $60.60 | $58.85 | $59.30 | -1.90% | 2,955,363 |
| May 7, 2018 | $60.05 | $61.30 | $58.95 | $60.45 | +0.83% | 1,934,920 |
| Apr 30, 2018 | $59.00 | $60.50 | $56.95 | $59.95 | +1.44% | 2,289,014 |
| Apr 23, 2018 | $63.05 | $63.78 | $56.80 | $59.10 | -6.49% | 4,304,256 |
| Apr 16, 2018 | $62.35 | $64.40 | $62.20 | $63.20 | +1.94% | 1,338,504 |
| Apr 9, 2018 | $62.35 | $63.65 | $60.85 | $62.00 | -0.08% | 1,448,563 |
| Apr 2, 2018 | $61.75 | $64.50 | $60.65 | $62.05 | 0.00% | 2,024,192 |
| Mar 26, 2018 | $61.35 | $62.50 | $60.05 | $62.05 | +2.82% | 1,184,562 |
| Mar 19, 2018 | $65.10 | $66.23 | $60.10 | $60.35 | -7.79% | 1,705,501 |
| Mar 12, 2018 | $64.10 | $65.90 | $63.15 | $65.45 | +1.95% | 2,002,498 |
| Mar 5, 2018 | $60.45 | $64.85 | $60.00 | $64.20 | +5.77% | 2,018,959 |
| Feb 26, 2018 | $66.20 | $66.65 | $59.10 | $60.70 | -7.89% | 2,595,382 |
| Feb 20, 2018 | $63.50 | $66.05 | $63.15 | $65.90 | +2.97% | 1,326,710 |
| Feb 12, 2018 | $63.40 | $64.55 | $62.15 | $64.00 | +1.59% | 2,068,059 |
| Feb 5, 2018 | $63.30 | $64.20 | $60.50 | $63.00 | -0.94% | 3,540,447 |
| Jan 29, 2018 | $68.40 | $69.05 | $63.20 | $63.60 | -7.49% | 2,759,484 |
| Jan 22, 2018 | $65.55 | $69.35 | $64.35 | $68.75 | +4.56% | 1,647,326 |
| Jan 16, 2018 | $67.60 | $67.60 | $64.15 | $65.75 | -2.30% | 1,195,107 |
| Jan 8, 2018 | $66.25 | $67.85 | $64.60 | $67.30 | +1.58% | 2,047,660 |
| Jan 2, 2018 | $68.40 | $68.95 | $65.80 | $66.25 | -2.79% | 1,872,343 |
| Dec 26, 2017 | $64.80 | $68.60 | $64.63 | $68.15 | +5.09% | 1,413,956 |
| Dec 18, 2017 | $65.15 | $65.75 | $64.00 | $64.85 | -0.08% | 1,268,941 |
| Dec 11, 2017 | $64.40 | $65.20 | $62.66 | $64.90 | +0.62% | 2,313,841 |
| Dec 4, 2017 | $66.20 | $69.35 | $62.95 | $64.50 | -1.30% | 1,228,805 |
| Nov 27, 2017 | $62.25 | $65.95 | $62.20 | $65.35 | +4.90% | 1,066,453 |
| Nov 20, 2017 | $62.35 | $64.00 | $61.40 | $62.30 | -0.40% | 731,343 |
| Nov 13, 2017 | $61.95 | $63.45 | $60.10 | $62.55 | +0.40% | 1,456,158 |
| Nov 6, 2017 | $62.55 | $63.50 | $61.90 | $62.30 | -0.56% | 1,381,142 |
| Oct 30, 2017 | $63.95 | $64.15 | $61.10 | $62.65 | -2.11% | 2,423,135 |
| Oct 23, 2017 | $60.75 | $64.75 | $58.95 | $64.00 | +5.26% | 3,723,813 |
| Oct 16, 2017 | $59.15 | $61.55 | $58.90 | $60.80 | +3.31% | 1,923,659 |
| Oct 9, 2017 | $58.20 | $59.70 | $57.25 | $58.85 | +1.29% | 1,562,528 |
| Oct 2, 2017 | $58.25 | $59.78 | $57.75 | $58.10 | -0.26% | 1,414,548 |
| Sep 25, 2017 | $56.20 | $58.80 | $56.17 | $58.25 | +3.74% | 1,675,283 |
| Sep 18, 2017 | $54.40 | $56.60 | $54.30 | $56.15 | +3.50% | 1,676,615 |
| Sep 11, 2017 | $51.60 | $55.00 | $51.60 | $54.25 | +5.65% | 2,083,825 |
| Sep 5, 2017 | $50.70 | $51.45 | $49.35 | $51.35 | +1.08% | 1,359,628 |
| Aug 28, 2017 | $50.35 | $51.15 | $48.95 | $50.80 | +1.09% | 1,457,571 |
| Aug 21, 2017 | $50.00 | $50.80 | $49.65 | $50.25 | +0.40% | 1,455,931 |
| Aug 14, 2017 | $51.55 | $52.90 | $50.00 | $50.05 | -2.05% | 1,997,415 |
| Aug 7, 2017 | $52.20 | $53.15 | $50.10 | $51.10 | -2.01% | 2,183,753 |
| Jul 31, 2017 | $51.45 | $52.40 | $49.95 | $52.15 | +1.26% | 1,897,467 |
| Jul 24, 2017 | $57.25 | $60.50 | $49.05 | $51.50 | -9.97% | 4,198,219 |
| Jul 17, 2017 | $56.75 | $58.40 | $56.20 | $57.20 | +1.33% | 2,010,360 |
| Jul 10, 2017 | $56.55 | $58.60 | $54.75 | $56.45 | -0.79% | 3,224,164 |
| Jul 3, 2017 | $57.80 | $58.60 | $55.70 | $56.90 | -0.70% | 1,400,627 |
| Jun 26, 2017 | $55.85 | $57.80 | $55.40 | $57.30 | +3.06% | 1,851,598 |
| Jun 19, 2017 | $57.25 | $57.65 | $53.60 | $55.60 | -2.97% | 3,858,430 |
| Jun 12, 2017 | $60.35 | $61.25 | $57.08 | $57.30 | -4.98% | 3,050,676 |
| Jun 5, 2017 | $62.20 | $62.65 | $56.75 | $60.30 | -3.05% | 3,992,015 |
| May 30, 2017 | $61.15 | $62.85 | $59.90 | $62.20 | +1.30% | 2,065,579 |
| May 22, 2017 | $62.55 | $63.05 | $60.50 | $61.40 | -0.97% | 2,108,671 |
| May 15, 2017 | $62.95 | $63.55 | $59.25 | $62.00 | -0.56% | 3,279,254 |
| May 8, 2017 | $63.25 | $64.03 | $62.15 | $62.35 | -1.42% | 2,357,247 |
| May 1, 2017 | $61.05 | $64.40 | $59.65 | $63.25 | +3.77% | 4,350,713 |
| Apr 24, 2017 | $66.10 | $68.85 | $60.60 | $60.95 | -6.37% | 5,794,271 |
| Apr 17, 2017 | $65.90 | $66.80 | $63.50 | $65.10 | -0.38% | 3,925,738 |
| Apr 10, 2017 | $69.90 | $70.90 | $65.28 | $65.35 | -6.38% | 2,212,581 |
| Apr 3, 2017 | $69.55 | $70.95 | $68.25 | $69.80 | +0.36% | 2,467,728 |
| Mar 27, 2017 | $65.95 | $70.05 | $64.25 | $69.55 | +2.58% | 1,935,264 |
| Mar 20, 2017 | $69.85 | $70.15 | $67.30 | $67.80 | -2.87% | 2,599,366 |
| Mar 13, 2017 | $68.85 | $69.90 | $66.50 | $69.80 | +1.82% | 1,776,750 |
| Mar 6, 2017 | $71.35 | $73.05 | $67.35 | $68.55 | -4.86% | 3,199,611 |
| Feb 27, 2017 | $69.55 | $73.15 | $69.04 | $72.05 | +3.59% | 2,879,159 |
| Feb 21, 2017 | $72.60 | $73.30 | $67.40 | $69.55 | -3.47% | 1,847,169 |
| Feb 13, 2017 | $71.50 | $72.60 | $70.15 | $72.05 | +1.19% | 2,280,009 |
| Feb 6, 2017 | $70.95 | $71.98 | $68.80 | $71.20 | -0.14% | 1,657,225 |
| Jan 30, 2017 | $72.90 | $73.15 | $69.35 | $71.30 | -3.19% | 3,034,257 |
| Jan 23, 2017 | $70.15 | $76.15 | $69.70 | $73.65 | +4.69% | 3,920,875 |
| Jan 17, 2017 | $69.90 | $70.90 | $67.30 | $70.35 | +0.64% | 2,156,977 |
| Jan 9, 2017 | $67.25 | $71.00 | $65.50 | $69.90 | +3.33% | 2,895,600 |
| Jan 3, 2017 | $67.65 | $69.25 | $66.80 | $67.65 | +1.65% | 2,588,346 |
| Dec 27, 2016 | $69.10 | $69.50 | $66.05 | $66.55 | -2.92% | 1,220,969 |
| Dec 19, 2016 | $69.05 | $71.10 | $68.45 | $68.55 | -1.22% | 1,826,049 |
| Dec 12, 2016 | $71.20 | $71.65 | $67.60 | $69.40 | -2.39% | 3,900,620 |
| Dec 5, 2016 | $72.50 | $73.40 | $69.90 | $71.10 | -1.04% | 3,457,473 |
| Nov 28, 2016 | $66.45 | $72.40 | $65.50 | $71.85 | +7.96% | 4,540,033 |
| Nov 21, 2016 | $65.15 | $66.70 | $63.80 | $66.55 | +4.23% | 2,508,839 |
| Nov 14, 2016 | $62.60 | $64.90 | $62.30 | $63.85 | – | 3,411,083 |
Seasonality
WCC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | -2.2% | -4.2% | 2.0% | 4.8% | 1.1% | 5.0% | 1.3% | -0.2% | 3.8% | 10.8% | 2.2% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 18.3% | 0.0% | -5.3% | 27.6% | 3.5% | -4.2% | -0.6% | -0.9% | 5.8% | -4.6% | ||
| 2025 | 2.2% | -2.4% | -13.7% | 4.9% | 3.0% | 10.6% | 11.7% | 6.2% | -3.6% | 22.7% | 3.0% | -8.4% |
| 2024 | -0.2% | -13.8% | 14.9% | -10.8% | 17.5% | -11.5% | 10.4% | -5.5% | 1.8% | 14.3% | 10.2% | -14.3% |
| 2023 | 19.0% | 11.1% | -6.4% | -6.8% | -4.6% | 30.6% | -1.9% | -7.8% | -10.9% | -10.9% | 21.6% | 11.8% |
| 2022 | -7.4% | -0.1% | 6.9% | -5.3% | 1.9% | -14.7% | 19.4% | 3.0% | -9.3% | 15.4% | -6.4% | -2.9% |
| 2021 | -3.0% | 5.5% | 7.8% | 6.0% | 16.2% | -3.5% | 3.5% | 9.9% | -1.5% | 12.3% | -4.2% | 6.0% |
| 2020 | -18.5% | -16.2% | -43.7% | 13.2% | 28.7% | 5.4% | 10.7% | 20.5% | -6.0% | -6.3% | 58.1% | 20.4% |
| 2019 | 9.2% | 3.9% | -2.6% | 8.0% | -18.2% | 8.2% | 0.2% | -11.2% | 6.0% | 5.0% | 4.9% | 12.9% |
| 2018 | 0.0% | -8.7% | -0.3% | -4.0% | -0.3% | -3.8% | 6.8% | 0.2% | 0.5% | -18.3% | 6.4% | -10.1% |
| 2017 | 6.2% | -1.7% | 0.1% | -12.4% | 0.3% | -6.3% | -10.6% | -1.6% | 15.5% | 8.4% | 3.8% | 4.0% |